UK markets open in 3 hours 25 minutes
NIKKEI 225
39,726.39 +553.24 (+1.41%) HANG SENG
18,028.02 -44.88 (-0.25%) CRUDE OIL
81.17 +0.34 (+0.42%) GOLD FUTURES
2,331.30 +0.50 (+0.02%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,829.75 +494.34 (+1.02%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 300.00 | 0.07 | 0.00 | - | - | 1 |
| - | - | - | - | - | 320.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 380.00 | 0.22 | 0.00 | - | 1 | 1 |
| 275.43 | 0.00 | - | 3 | 3 | 410.00 | - | - | - | - | - |
| - | - | - | - | - | 450.00 | 0.42 | 0.00 | - | 1 | 2 |
| 209.60 | 0.00 | - | 1 | 2 | 470.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 480.00 | 0.54 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 490.00 | 1.15 | 0.00 | - | 2 | 14 |
| 171.00 | 0.00 | - | 1 | 5 | 500.00 | 0.80 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 505.00 | 1.04 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 510.00 | 0.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 515.00 | 2.47 | 0.00 | - | - | 7 |
| - | - | - | - | - | 520.00 | 1.30 | 0.00 | - | - | 6 |
| 162.90 | 0.00 | - | 3 | 3 | 525.00 | 1.43 | 0.00 | - | 120 | 242 |
| - | - | - | - | - | 530.00 | 1.57 | -0.07 | -4.27% | 5 | 75 |
| - | - | - | - | - | 535.00 | 1.70 | -0.12 | -6.59% | 2 | 6 |
| - | - | - | - | - | 540.00 | 1.50 | 0.00 | - | 1 | 11 |
| 105.00 | 0.00 | - | - | 3 | 550.00 | 2.44 | -0.31 | -11.27% | 1 | 170 |
| 100.35 | 0.00 | - | - | 5 | 555.00 | 2.90 | -0.20 | -6.45% | 2 | 18 |
| - | - | - | - | - | 560.00 | 3.05 | 0.00 | - | 3 | 58 |
| 89.91 | 0.00 | - | - | 2 | 565.00 | 3.39 | -0.26 | -7.12% | 1 | 18 |
| 118.97 | 0.00 | - | 1 | 1 | 570.00 | 4.09 | -0.36 | -8.09% | 1 | 48 |
| - | - | - | - | - | 575.00 | 4.54 | 0.00 | - | 39 | 69 |
| - | - | - | - | - | 580.00 | 5.02 | -0.61 | -10.83% | 2 | 909 |
| 93.38 | +17.98 | +23.85% | 2 | 5 | 585.00 | 5.70 | -0.68 | -10.66% | 1 | 61 |
| - | - | - | - | - | 590.00 | 6.40 | -0.90 | -12.33% | 11 | 28 |
| 93.11 | 0.00 | - | - | 12 | 595.00 | 6.90 | -1.23 | -15.13% | 5 | 34 |
| 91.21 | 0.00 | - | 3 | 6 | 600.00 | 8.00 | -0.90 | -10.11% | 3 | 58 |
| 85.10 | 0.00 | - | - | 1 | 605.00 | 10.00 | 0.00 | - | 16 | 44 |
| 85.96 | 0.00 | - | 2 | 3 | 610.00 | 9.86 | -0.69 | -6.54% | 4 | 112 |
| 82.17 | 0.00 | - | 5 | 5 | 615.00 | 10.95 | -0.17 | -1.53% | 1 | 48 |
| 73.50 | 0.00 | - | 1 | 8 | 620.00 | 13.52 | +1.14 | +9.21% | 1 | 72 |
| - | - | - | - | - | 625.00 | 13.89 | +2.32 | +20.05% | 1 | 55 |
| 70.25 | 0.00 | - | 1 | 45 | 630.00 | 14.85 | -0.55 | -3.57% | 6 | 59 |
| - | - | - | - | - | 635.00 | 16.69 | +2.54 | +17.95% | 2 | 29 |
| 60.00 | 0.00 | - | 3 | 17 | 640.00 | 19.65 | 0.00 | - | 5 | 45 |
| 47.33 | -0.81 | -1.68% | 3 | 23 | 645.00 | 21.61 | 0.00 | - | 3 | 212 |
| 45.13 | +0.65 | +1.46% | 4 | 26 | 650.00 | 21.78 | -1.02 | -4.47% | 6 | 220 |
| 40.62 | 0.00 | - | 2 | 14 | 655.00 | 23.86 | -1.64 | -6.43% | 3 | 15 |
| 40.00 | -1.20 | -2.91% | 3 | 44 | 660.00 | 26.33 | -1.81 | -6.43% | 2 | 88 |
| 36.78 | -1.22 | -3.21% | 2 | 27 | 665.00 | 29.32 | +0.18 | +0.62% | 4 | 10 |
| 35.00 | 0.00 | - | 17 | 50 | 670.00 | 31.82 | +0.62 | +1.99% | 2 | 115 |
| 32.90 | +2.23 | +7.27% | 6 | 45 | 675.00 | 33.35 | -0.51 | -1.51% | 7 | 61 |
| 30.45 | +1.22 | +4.17% | 8 | 102 | 680.00 | 39.76 | 0.00 | - | 17 | 40 |
| 26.80 | +0.80 | +3.08% | 1 | 43 | 685.00 | 36.57 | 0.00 | - | 18 | 20 |
| 25.00 | -1.59 | -5.98% | 5 | 15 | 690.00 | 45.28 | 0.00 | - | 1 | 1 |
| 23.88 | 0.00 | - | 2 | 9 | 695.00 | 41.26 | 0.00 | - | - | 1 |
| 22.30 | 0.00 | - | 2 | 111 | 700.00 | 48.00 | 0.00 | - | 2 | 5 |
| 19.90 | +0.29 | +1.48% | 3 | 15 | 705.00 | - | - | - | - | - |
| 18.24 | -0.86 | -4.50% | 3 | 18 | 710.00 | - | - | - | - | - |
| 16.77 | -2.23 | -11.74% | 2 | 15 | 715.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 8 | 41 | 720.00 | - | - | - | - | - |
| 14.84 | +0.14 | +0.95% | 15 | 23 | 725.00 | - | - | - | - | - |
| 12.80 | 0.00 | - | 5 | 15 | 730.00 | 62.85 | 0.00 | - | - | 2 |
| 12.45 | +0.12 | +0.97% | 2 | 3 | 735.00 | 64.35 | 0.00 | - | 1 | 1 |
| 11.14 | +0.03 | +0.27% | 205 | 173 | 740.00 | - | - | - | - | - |
| 9.31 | +0.31 | +3.44% | 11 | 73 | 750.00 | - | - | - | - | - |
| 7.45 | -0.10 | -1.32% | 1 | 10 | 760.00 | - | - | - | - | - |
| 6.50 | +0.10 | +1.56% | 3 | 11 | 770.00 | - | - | - | - | - |
| 4.42 | -0.76 | -14.67% | 1 | 43 | 780.00 | - | - | - | - | - |
| 3.76 | -1.26 | -25.10% | 2 | 4 | 790.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 69 | 134 | 800.00 | - | - | - | - | - |
| 2.84 | -1.16 | -29.00% | 204 | 6 | 810.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 27 | 820.00 | - | - | - | - | - |
| 1.91 | -0.34 | -15.11% | 1 | 6 | 830.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | - | 1 | 840.00 | - | - | - | - | - |
| 1.31 | -0.48 | -26.82% | 1 | 6 | 850.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 1 | 1 | 860.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 26 | 36 | 870.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.